Servicemaster Global Holdings (NY: SERV )

40.91 USD UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.57 39.24 39.24 39.24 1,036,600 -0.41(-1.03%)
Dec 30, 2015 39.37 39.99 39.31 39.65 971,576 +0.31(+0.79%)
Dec 29, 2015 38.74 39.42 38.64 39.34 543,959 +0.84(+2.18%)
Dec 28, 2015 38.80 39.09 38.41 38.50 558,585 -0.40(-1.03%)
Dec 24, 2015 38.73 38.90 38.90 38.90 281,400 +0.43(+1.12%)
Dec 23, 2015 38.55 38.58 38.04 38.47 1,358,421 +0.15(+0.39%)
Dec 22, 2015 38.80 39.13 38.03 38.32 2,257,223 +0.33(+0.87%)
Dec 21, 2015 37.81 38.22 37.81 37.99 761,162 +0.38(+1.01%)
Dec 18, 2015 38.23 38.24 37.52 37.61 1,276,792 -0.66(-1.72%)
Dec 17, 2015 38.75 39.07 38.27 38.27 1,248,340 -0.50(-1.29%)
Dec 16, 2015 38.00 38.83 37.60 38.77 2,027,282 +0.91(+2.40%)
Dec 15, 2015 37.75 38.14 37.59 37.86 1,528,134 +0.31(+0.83%)
Dec 14, 2015 37.81 38.13 37.43 37.55 890,932 -0.05(-0.13%)
Dec 11, 2015 38.07 38.18 37.53 37.60 802,319 -0.97(-2.51%)
Dec 10, 2015 38.24 38.76 38.07 38.57 1,116,216 +0.33(+0.86%)
Dec 09, 2015 38.96 39.13 37.96 38.24 1,391,816 -0.95(-2.42%)
Dec 08, 2015 38.59 39.35 37.62 39.19 1,572,414 +0.25(+0.64%)
Dec 07, 2015 39.14 39.36 38.70 38.94 1,395,863 -0.06(-0.15%)
Dec 04, 2015 38.05 39.26 37.92 39.00 2,173,680 +0.96(+2.52%)
Dec 03, 2015 38.28 38.48 37.69 38.04 1,603,977 -0.04(-0.11%)
Dec 02, 2015 38.38 38.43 37.86 38.08 1,471,052 -0.27(-0.70%)
Dec 01, 2015 37.52 38.37 37.43 38.35 1,251,835 +0.87(+2.32%)
Nov 30, 2015 37.89 38.00 37.11 37.48 1,558,616 -0.25(-0.66%)
Nov 27, 2015 37.29 37.87 37.19 37.73 735,800 +0.43(+1.15%)
Nov 25, 2015 37.71 37.30 37.30 37.30 609,100 -0.33(-0.88%)
Nov 24, 2015 37.10 37.77 36.90 37.63 1,224,779 +0.19(+0.51%)
Nov 23, 2015 36.88 37.65 36.58 37.44 1,841,218 +0.61(+1.66%)
Nov 20, 2015 36.71 37.07 36.40 36.83 1,178,833 +0.10(+0.27%)
Nov 19, 2015 35.86 36.78 35.62 36.73 1,095,441 +0.85(+2.37%)
Nov 18, 2015 35.18 35.99 34.85 35.88 1,355,775 +0.81(+2.31%)
Nov 17, 2015 35.62 36.11 34.99 35.07 997,864 -0.55(-1.54%)
Nov 16, 2015 36.55 36.58 35.49 35.62 1,260,204 -0.83(-2.28%)
Nov 13, 2015 36.19 36.75 36.07 36.45 2,631,794 +0.13(+0.36%)
Nov 12, 2015 36.09 36.32 35.77 36.32 2,072,155 +0.20(+0.55%)
Nov 11, 2015 36.32 36.54 36.02 36.12 2,329,784 -0.17(-0.47%)
Nov 10, 2015 34.58 36.29 34.56 36.29 3,985,634 +1.67(+4.82%)
Nov 09, 2015 34.58 34.84 34.27 34.62 3,603,088 +0.14(+0.41%)
Nov 06, 2015 33.86 34.59 33.66 34.48 11,746,630 -0.12(-0.35%)
Nov 05, 2015 34.40 34.77 34.13 34.60 1,130,107 +0.35(+1.02%)
Nov 04, 2015 34.71 34.78 33.98 34.25 984,417 -0.25(-0.72%)
Nov 03, 2015 36.00 36.75 34.03 34.50 1,840,563 -1.33(-3.71%)
Nov 02, 2015 35.59 36.07 35.11 35.83 1,091,896 +0.18(+0.50%)
Oct 30, 2015 34.94 35.70 34.68 35.65 793,908 +0.81(+2.32%)
Oct 29, 2015 35.44 35.57 34.77 34.84 767,102 -0.55(-1.55%)
Oct 28, 2015 34.76 35.54 34.55 35.39 1,192,617 +0.65(+1.87%)
Oct 27, 2015 34.26 34.84 34.20 34.74 1,257,758 +0.54(+1.58%)
Oct 26, 2015 33.98 34.45 33.80 34.20 457,055 +0.15(+0.44%)
Oct 23, 2015 33.30 34.11 33.18 34.05 539,744 +1.02(+3.09%)
Oct 22, 2015 33.33 33.43 32.96 33.03 396,266 -0.25(-0.75%)
Oct 21, 2015 33.98 34.02 33.13 33.28 383,707 -0.67(-1.97%)
Oct 20, 2015 33.84 34.00 33.70 33.95 386,299 +0.09(+0.27%)
Oct 19, 2015 33.69 34.07 33.53 33.86 540,055 +0.10(+0.30%)
Oct 16, 2015 34.01 34.29 33.59 33.76 280,828 -0.24(-0.71%)
Oct 15, 2015 33.59 34.02 33.45 34.00 223,595 +0.38(+1.13%)
Oct 14, 2015 34.73 35.01 33.57 33.62 287,983 -1.04(-3.00%)
Oct 13, 2015 34.56 34.88 34.34 34.66 600,941 -0.04(-0.12%)
Oct 12, 2015 34.14 34.88 34.14 34.70 679,722 +0.52(+1.52%)
Oct 09, 2015 34.13 34.24 33.87 34.18 481,454 +0.11(+0.32%)
Oct 08, 2015 33.07 34.10 32.94 34.07 569,863 +0.93(+2.81%)
Oct 07, 2015 33.76 33.76 32.89 33.14 930,768 -0.50(-1.49%)
Oct 06, 2015 34.40 34.59 33.54 33.64 525,817 -0.69(-2.01%)
Oct 05, 2015 34.71 35.28 34.10 34.33 1,357,728 -0.24(-0.69%)
Oct 02, 2015 33.35 34.58 32.95 34.57 1,106,127 +0.95(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.